センコン物流の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 974 | 999 | 959 | 999 | -5 | -0.5% | 1,200 |
| 2025/04/08 | 923 | 1,035 | 922 | 1,004 | +81 | +8.8% | 7,600 |
| 2025/04/07 | 916 | 925 | 909 | 923 | -35 | -3.7% | 4,800 |
| 2025/04/04 | 950 | 960 | 933 | 958 | -12 | -1.2% | 7,100 |
| 2025/04/03 | 981 | 996 | 950 | 970 | -31 | -3.1% | 4,400 |
| 2025/04/02 | 992 | 1,001 | 990 | 1,001 | +6 | +0.6% | 2,200 |
| 2025/04/01 | 1,015 | 1,022 | 991 | 995 | -18 | -1.8% | 3,000 |
| 2025/03/31 | 1,050 | 1,051 | 1,000 | 1,013 | -71 | -6.5% | 7,500 |
| 2025/03/28 | 1,144 | 1,144 | 1,062 | 1,084 | -112 | -9.4% | 10,000 |
| 2025/03/27 | 1,205 | 1,264 | 1,185 | 1,196 | -37 | -3% | 6,600 |
| 2025/03/26 | 1,195 | 1,234 | 1,189 | 1,233 | +33 | +2.8% | 3,400 |
| 2025/03/25 | 1,175 | 1,215 | 1,175 | 1,200 | +27 | +2.3% | 2,900 |
| 2025/03/24 | 1,217 | 1,258 | 1,173 | 1,173 | -57 | -4.6% | 5,400 |
| 2025/03/21 | 1,251 | 1,251 | 1,213 | 1,230 | -25 | -2% | 7,100 |
| 2025/03/19 | 1,206 | 1,255 | 1,180 | 1,255 | +76 | +6.4% | 5,100 |
| 2025/03/18 | 1,175 | 1,217 | 1,175 | 1,179 | -11 | -0.9% | 6,800 |
| 2025/03/17 | 1,161 | 1,190 | 1,161 | 1,190 | +10 | +0.8% | 4,200 |
| 2025/03/14 | 1,172 | 1,185 | 1,142 | 1,180 | -8 | -0.7% | 3,400 |
| 2025/03/13 | 1,210 | 1,245 | 1,153 | 1,188 | -1 | -0.1% | 5,900 |
| 2025/03/12 | 1,149 | 1,285 | 1,148 | 1,189 | +45 | +3.9% | 7,700 |
| 2025/03/11 | 1,121 | 1,144 | 1,110 | 1,144 | +23 | +2.1% | 4,700 |
| 2025/03/10 | 1,125 | 1,142 | 1,121 | 1,121 | -9 | -0.8% | 5,900 |
| 2025/03/07 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 1,300 |
| 2025/03/06 | 1,133 | 1,133 | 1,044 | 1,110 | -29 | -2.5% | 11,200 |
| 2025/03/05 | 1,080 | 1,139 | 1,080 | 1,139 | +74 | +6.9% | 3,600 |
| 2025/03/04 | 1,024 | 1,076 | 1,023 | 1,065 | +28 | +2.7% | 5,600 |
| 2025/03/03 | 1,004 | 1,037 | 1,004 | 1,037 | +18 | +1.8% | 6,200 |
| 2025/02/28 | 1,023 | 1,023 | 1,019 | 1,019 | -4 | -0.4% | 900 |
| 2025/02/27 | 1,025 | 1,030 | 1,023 | 1,023 | -1 | -0.1% | 1,600 |
| 2025/02/26 | 998 | 1,024 | 998 | 1,024 | +26 | +2.6% | 1,800 |
| 2025/02/25 | 1,040 | 1,040 | 963 | 998 | -48 | -4.6% | 7,200 |
| 2025/02/21 | 1,040 | 1,050 | 1,031 | 1,046 | +14 | +1.4% | 3,000 |
| 2025/02/20 | 1,010 | 1,044 | 1,010 | 1,032 | +22 | +2.2% | 3,800 |
| 2025/02/19 | 1,020 | 1,032 | 1,010 | 1,010 | -10 | -1% | 3,400 |
| 2025/02/18 | 1,000 | 1,035 | 1,000 | 1,020 | +21 | +2.1% | 6,200 |
| 2025/02/17 | 987 | 999 | 972 | 999 | +42 | +4.4% | 5,000 |
| 2025/02/14 | 971 | 971 | 957 | 957 | +1 | +0.1% | 400 |
| 2025/02/13 | 955 | 983 | 949 | 956 | -11 | -1.1% | 8,800 |
| 2025/02/12 | 950 | 967 | 942 | 967 | +25 | +2.7% | 3,800 |
| 2025/02/10 | 938 | 942 | 930 | 942 | +12 | +1.3% | 300 |
| 2025/02/07 | 930 | 939 | 930 | 930 | +1 | +0.1% | 500 |
| 2025/02/06 | 929 | 929 | 929 | 929 | +10 | +1.1% | 500 |
| 2025/02/05 | 922 | 925 | 906 | 919 | +12 | +1.3% | 1,100 |
| 2025/02/04 | 906 | 916 | 906 | 907 | +2 | +0.2% | 1,100 |
| 2025/02/03 | 918 | 918 | 903 | 905 | -21 | -2.3% | 5,900 |
| 2025/01/31 | 928 | 930 | 926 | 926 | -2 | -0.2% | 1,500 |
| 2025/01/30 | 927 | 936 | 927 | 928 | +1 | +0.1% | 600 |
| 2025/01/29 | 935 | 935 | 927 | 927 | -8 | -0.9% | 1,500 |
| 2025/01/28 | 935 | 935 | 932 | 935 | +9 | +1% | 500 |
| 2025/01/27 | 929 | 930 | 925 | 926 | +2 | +0.2% | 1,700 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「センコン物流」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| センコン物流 | 101,500円 | +3.8% | +40.3% | 1.48% | 9.53倍 | 0.88倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 新潟交 | 205,400円 | +2.0% | +2.7% | 0.49% | 9.86倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
| 岡県運 | 314,000円 | +1.6% | +6.1% | 2.23% | 8.06倍 | 0.28倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 日ロジテム | - | +3.2% | +0.5% | - | - | - |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
